5900 (株)ダイケン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-26 | 445 | 445 | 436 | 436 | 3,000 | 436 |
| 2003-12-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-12-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-12-17 | 460 | 464 | 458 | 458 | 6,000 | 458 |
| 2003-12-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-12-15 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2003-12-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-12-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-10 | 375 | 395 | 375 | 395 | 9,000 | 395 |
| 2003-12-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-12-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-12-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-12-02 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2003-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-11-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-11-26 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2003-11-25 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2003-11-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-11-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-11-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-17 | 400 | 405 | 400 | 400 | 8,000 | 400 |
| 2003-11-14 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 2003-11-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-11-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-11-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-11-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-11-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-11-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-10-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-10-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-10-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-10-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-10-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-10-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-10-21 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2003-10-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-10-17 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-10-16 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2003-10-15 | 550 | 560 | 550 | 550 | 6,000 | 550 |
| 2003-10-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-10-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-10-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-10-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-10-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-10-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-10-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-10-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-09-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-29 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2003-09-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-09-25 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2003-09-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-09-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-09-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-09-16 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2003-09-12 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-09-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-09-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-09-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-09-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-09-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-09-02 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2003-09-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-08-29 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-08-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-08-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-08-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-08-19 | 605 | 606 | 600 | 605 | 5,000 | 605 |
| 2003-08-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-08-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-08-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-08-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-08-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-08-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-08-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-08-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-08-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-08-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-07-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-07-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-07-28 | 580 | 595 | 580 | 590 | 11,000 | 590 |
| 2003-07-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-07-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-07-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-07-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-07-18 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2003-07-17 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2003-07-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-07-15 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2003-07-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-11 | 570 | 585 | 570 | 580 | 3,000 | 580 |
| 2003-07-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-07-09 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2003-07-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-07-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-07-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-07-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-07-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2003-07-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-06-30 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2003-06-27 | 535 | 560 | 535 | 560 | 6,000 | 560 |
| 2003-06-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-06-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-06-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-06-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-18 | 525 | 535 | 525 | 535 | 4,000 | 535 |
| 2003-06-17 | 520 | 530 | 520 | 525 | 7,000 | 525 |
| 2003-06-16 | 510 | 510 | 505 | 510 | 6,000 | 510 |
| 2003-06-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-06-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-06-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-06-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-06-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-05-29 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-05-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-05-27 | 485 | 495 | 480 | 495 | 3,000 | 495 |
| 2003-05-26 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-05-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-05-22 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2003-05-21 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-05-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-19 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-05-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-15 | 479 | 481 | 479 | 481 | 5,000 | 481 |
| 2003-05-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-05-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-05-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-08 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2003-05-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-05-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-05-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-04-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-04-28 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2003-04-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-24 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2003-04-23 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2003-04-22 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2003-04-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-04-18 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2003-04-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-04-16 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2003-04-15 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2003-04-14 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2003-04-11 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2003-04-10 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2003-04-09 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-04-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-04-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-04-03 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-04-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-04-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-03-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-03-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-03-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-03-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-03-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-03-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-17 | 440 | 450 | 430 | 430 | 8,000 | 430 |
| 2003-03-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-03-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-03-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-03-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-07 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-05 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-03-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-03-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-02-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-02-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-02-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-18 | 440 | 465 | 440 | 465 | 3,000 | 465 |
| 2003-02-17 | 425 | 430 | 425 | 430 | 9,000 | 430 |
| 2003-02-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-02-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-02-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-02-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-02-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-01-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-01-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-01-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-01-27 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 2003-01-24 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-01-23 | 440 | 440 | 430 | 440 | 3,000 | 440 |
| 2003-01-22 | 430 | 430 | 423 | 423 | 3,000 | 423 |
| 2003-01-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-01-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-01-15 | 385 | 395 | 380 | 395 | 9,000 | 395 |
| 2003-01-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-01-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-01-09 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2003-01-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-07 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2003-01-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
分割・併合履歴 ： なし
